精金 (3049)-國票-中和券商分點個股進出

台股 » 個股 » 精金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精金

(3049)

可現股當沖

股價
8.00
漲跌
▲0.08
漲幅
+1.01%
成交量
907張
產業
上市光電類股
324人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精金 (3049)籌碼相關－國票-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	29	8.00	0	0.00	8.00	29	1,872	1.55%
2024/04/23	2	7.94	0	0.00	7.93	2	1,903	0.11%
2024/04/19	6.1	7.66	0.1	7.73	7.73	6	1,911	0.31%
2024/04/16	5	7.96	0	0.00	7.77	5	1,906	0.26%
2024/04/10	0	0.00	13	8.35	8.33	-13	1,831	-0.71%
2024/04/09	0	0.00	2	8.31	8.32	-2	1,831	-0.11%
2024/04/03	0	0.00	0	8.29	8.24	0	1,821	0.00%
2024/03/28	10	8.30	2	8.25	8.25	8	1,885	0.42%
2024/03/27	0	8.24	0	0.00	8.23	0	1,880	0.00%
2024/03/25	0	8.27	0	0.00	8.31	0	1,868	0.00%
2024/03/20	15	8.13	0	0.00	8.14	15	1,851	0.81%
2024/03/19	2	8.17	0	0.00	8.15	2	1,823	0.11%
2024/03/15	0	0.00	0.2	8.18	8.18	-0.2	1,801	-0.01%
2024/03/13	25	8.47	0	0.00	8.33	25	1,758	1.42%
2024/03/11	5	8.60	0	0.00	8.66	5	1,675	0.30%
2024/03/08	2	8.80	6	8.90	8.71	-4	1,649	-0.24%
2024/03/07	55	8.80	0	0.00	8.62	55	1,645	3.34%
2024/03/06	13	8.84	7	8.93	8.91	6	1,586	0.38%
2024/03/05	0	8.97	0	0.00	8.90	0	1,566	0.00%
2024/03/01	7	9.03	0	0.00	9.03	7	1,558	0.45%
2024/02/23	25	9.33	0	0.00	9.30	25	1,514	1.65%
2024/02/19	0	0.00	10	9.47	9.50	-10	1,511	-0.66%
2024/02/16	10	9.26	0	0.00	9.30	10	1,474	0.68%
2024/01/15	0	0.00	0.1	9.18	9.18	-0.1	1,410	-0.01%
2023/12/29	0	0.00	2	9.63	9.65	-2	1,430	-0.14%
2023/12/28	0	0.00	2	9.64	9.65	-2	1,443	-0.14%
2023/12/25	0	0.00	2	9.42	9.42	-2	1,360	-0.15%
2023/11/29	0	0.00	0	9.49	9.71	0	1,419	0.00%
2023/11/28	0	0.00	3	9.48	9.47	-3	1,374	-0.22%
2023/11/27	0	0.00	0.3	9.46	9.42	-0.3	1,383	-0.02%
2023/11/22	0	0.00	1	9.47	9.51	-1	1,388	-0.07%
2023/11/16	0	0.00	1.1	9.30	9.35	-1.1	1,383	-0.08%
2023/11/08	1	9.42	0	0.00	9.47	1	1,477	0.07%
2023/11/01	0	0.00	1	9.15	9.10	-1	1,566	-0.06%
2023/10/27	0	0.00	2	9.20	9.20	-2	1,696	-0.12%
2023/10/24	2	9.15	0	0.00	9.21	2	2,227	0.09%
2023/10/17	2	9.14	0	0.00	9.12	2	2,273	0.09%
2023/10/13	2	9.20	2	9.20	9.20	0	2,322	0.00%
2023/10/12	2	9.22	0	0.00	9.22	2	2,368	0.08%
2023/10/02	1	9.50	0	0.00	9.49	1	2,472	0.04%
2023/09/18	2	9.70	0	0.00	9.72	2	3,125	0.06%
2023/09/12	0	0.00	0.2	9.58	9.58	-0.2	3,809	-0.01%
2023/08/17	2	9.63	0	0.00	9.65	2	3,856	0.05%
2023/08/09	0	0.00	1	10.30	10.25	-1	3,723	-0.03%
2023/08/08	1	10.50	0	0.00	10.40	1	3,707	0.03%
2023/07/31	0	0.00	1	10.85	10.85	-1	3,601	-0.03%
2023/07/28	0	0.00	1	10.85	10.75	-1	3,525	-0.03%
2023/07/27	1	11.10	0	0.00	11.05	1	3,452	0.03%
2023/07/26	0	0.00	3	10.20	10.25	-3	3,089	-0.10%
2023/07/14	0	0.00	3	10.30	10.30	-3	3,103	-0.10%
2023/07/07	0	0.00	0	10.45	10.35	0	3,448	0.00%
2023/07/05	0	0.00	2	10.65	10.65	-2	3,393	-0.06%
2023/07/04	0	0.00	97	10.56	10.60	-97	3,365	-2.88%
2023/07/03	0	0.00	7	10.70	10.70	-7	3,320	-0.21%
2023/06/27	4	10.80	15	10.86	10.80	-11	3,092	-0.36%
2023/06/26	2	11.23	0	0.00	11.20	2	2,957	0.07%
2023/06/21	0	0.00	0.2	11.20	11.20	-0.2	2,758	-0.01%
2023/06/19	96	10.30	9	10.32	10.35	87	2,268	3.84%
2023/06/16	5	10.10	65	10.01	10.10	-60	2,136	-2.81%
2023/06/12	5	9.90	0	0.00	9.84	5	2,076	0.24%
2023/06/08	25	9.91	0	0.00	9.90	25	2,087	1.20%
2023/06/07	10	10.00	0	0.00	10.00	10	2,106	0.47%
2023/06/05	0	0.00	25	10.12	10.10	-25	2,108	-1.19%
2023/06/01	0	0.00	6	9.88	9.87	-6	2,065	-0.29%
2023/05/31	0	0.00	1	9.70	9.90	-1	2,100	-0.05%
2023/05/30	0	0.00	1	9.71	9.62	-1	2,060	-0.05%
2023/05/29	1	9.65	1	9.71	9.65	0	2,081	0.00%
2023/05/26	5	9.63	0	0.00	9.62	5	2,112	0.24%
2023/05/25	2	9.80	0	0.00	9.77	2	2,155	0.09%
2023/05/24	1	9.79	0	0.00	9.82	1	2,251	0.04%
2023/05/23	2	9.77	0	0.00	9.77	2	2,327	0.09%
2023/05/16	2	9.54	4	9.53	9.57	-2	2,498	-0.08%
2023/05/15	2	9.39	0	0.00	9.42	2	2,492	0.08%
2023/05/12	2	9.48	0	0.00	9.52	2	2,499	0.08%
2023/05/08	0	0.00	6	9.87	9.85	-6	2,480	-0.24%
2023/05/05	2	9.95	0	0.00	9.94	2	2,481	0.08%
2023/05/04	10	9.93	0	0.00	9.96	10	2,505	0.40%
2023/05/03	10	10.00	0	0.00	9.99	10	2,494	0.40%
2023/04/25	0	0.00	1	10.00	10.00	-1	2,476	-0.04%
2023/04/20	2	10.15	0	0.00	10.15	2	2,376	0.08%
2023/04/19	2	10.30	0	0.00	10.30	2	2,349	0.09%
2023/04/18	0	0.00	1	10.50	10.50	-1	2,275	-0.04%
2023/04/17	0	0.00	3	10.60	10.60	-3	2,226	-0.13%
2023/04/14	40	10.79	2	10.70	10.65	38	2,155	1.76%
2023/04/13	1	10.35	13	10.26	10.30	-12	1,904	-0.63%
2023/04/12	0	0.00	20	10.13	10.15	-20	1,836	-1.09%
2023/04/10	10.1	9.98	0	0.00	10.15	10.1	1,802	0.56%
2023/03/30	0	0.00	1	9.83	9.82	-1	1,765	-0.06%
2023/03/28	10	9.86	0	0.00	9.85	10	1,793	0.56%
2023/03/10	10	10.00	1	10.00	9.99	9	1,805	0.50%
2023/03/09	0	10.25	0	0.00	10.20	0	1,831	0.00%
2023/03/07	2	10.20	0	0.00	10.20	2	1,815	0.11%
2023/03/06	0	0.00	5	10.30	10.30	-5	1,795	-0.28%
2023/03/02	0	10.10	0	0.00	10.05	0	1,730	0.00%
2023/02/24	3	10.15	1	10.25	10.15	2	1,729	0.12%
2023/02/23	1	10.30	0	0.00	10.30	1	1,701	0.06%
2023/02/22	0	0.00	1	10.40	10.35	-1	1,656	-0.06%
2023/02/21	2	10.25	0	0.00	10.30	2	1,561	0.13%
2023/02/20	0	0.00	10	9.81	10.25	-10	1,491	-0.67%
2023/02/17	7	9.63	1	9.69	9.65	6	1,356	0.44%
2023/02/02	2	9.45	0	0.00	9.53	2	1,329	0.15%
2023/01/09	0	0.00	0.6	9.23	9.25	-0.6	1,435	-0.04%
2022/12/29	2	9.07	2	9.07	9.07	0	1,578	0.00%
2022/12/05	10	9.92	10	9.87	9.81	0	1,773	0.00%
2022/12/01	10	9.52	10	9.64	9.68	0	1,721	0.00%
2022/11/21	2	9.32	2	9.30	9.30	0	1,764	0.00%
2022/11/16	10	9.52	0	0.00	9.40	10	1,845	0.54%
2022/11/07	2	9.45	0	0.00	9.45	2	2,569	0.08%
2022/10/11	0	0.00	0	9.52	9.45	0	3,037	0.00%
2022/10/06	0	0.00	10	9.99	10.05	-10	3,004	-0.33%
2022/10/05	0	0.00	1	9.79	9.79	-1	3,001	-0.03%
2022/10/04	1	9.66	0	0.00	9.62	1	3,006	0.03%
2022/10/03	10	9.51	0	0.00	9.49	10	3,003	0.33%
2022/09/29	3	9.53	3	9.54	9.76	0	3,033	0.00%
2022/09/28	3	9.38	3	9.56	9.42	0	3,050	0.00%
2022/09/26	2	9.35	100	9.48	9.30	-98	3,074	-3.19%
2022/09/19	0	0.00	2	10.05	10.15	-2	3,217	-0.06%
2022/09/14	0	0.00	1	10.30	10.40	-1	3,234	-0.03%
2022/09/08	101	10.45	2	10.40	10.45	99	3,421	2.89%	大買/
2022/09/01	0	0.00	1	10.85	10.85	-1	3,471	-0.03%
2022/08/29	0	0.00	10	10.60	10.55	-10	3,436	-0.29%
2022/08/26	1	11.05	0	0.00	10.95	1	3,408	0.03%
2022/08/24	0	0.00	1	11.05	10.90	-1	3,421	-0.03%
2022/08/23	4	10.91	0	0.00	10.95	4	3,413	0.12%
2022/08/22	0	0.00	1	11.00	11.05	-1	3,383	-0.03%
2022/08/19	1	11.05	4	11.03	11.05	-3	3,337	-0.09%
2022/08/18	8	10.82	5	10.80	11.15	3	3,159	0.09%
2022/08/17	1	10.35	0	0.00	10.50	1	2,836	0.04%
2022/08/16	0	0.00	1	10.20	10.30	-1	2,831	-0.04%
2022/08/12	1	9.92	0	0.00	9.95	1	2,765	0.04%
2022/08/11	2	9.88	2	9.83	9.83	0	2,769	0.00%
2022/08/10	0	0.00	1	9.53	9.60	-1	2,773	-0.04%
2022/08/09	0	0.00	11	9.38	9.48	-11	2,775	-0.40%
2022/08/08	1	9.47	0	0.00	9.47	1	2,772	0.04%
2022/08/02	11	9.80	11	9.77	9.68	0	2,571	0.00%
2022/07/18	0	0.00	1	9.55	9.60	-1	2,758	-0.04%
2022/07/15	1	9.43	0	0.00	9.43	1	2,869	0.03%
2022/07/14	2	9.50	0	0.00	9.54	2	3,159	0.06%
2022/07/12	0.1	9.05	0.1	9.04	9.00	0	3,194	0.00%
2022/07/05	10	9.65	0	0.00	9.71	10	3,294	0.30%
2022/06/22	2	10.10	0	0.00	10.10	2	3,394	0.06%
2022/06/17	0	0.00	1	10.75	10.75	-1	3,478	-0.03%
2022/06/14	0	0.00	2	11.20	11.15	-2	3,649	-0.05%
2022/06/13	2	11.10	0	0.00	11.10	2	3,702	0.05%
2022/06/02	1	11.70	1	11.60	11.65	0	3,931	0.00%
2022/05/25	0	0.00	4	11.50	11.50	-4	4,414	-0.09%
2022/05/24	0	0.00	9	11.40	11.30	-9	4,544	-0.20%
2022/05/23	0	0.00	1	11.45	11.60	-1	4,565	-0.02%
2022/05/20	1	11.35	0	0.00	11.35	1	4,694	0.02%
2022/05/19	1	11.30	0	0.00	11.35	1	4,726	0.02%
2022/05/13	0	0.00	4	11.05	11.00	-4	4,842	-0.08%
2022/05/12	4	10.91	0	0.00	10.85	4	4,973	0.08%
2022/05/11	0	0.00	2	11.10	11.10	-2	5,068	-0.04%
2022/05/10	2	11.20	0	0.00	11.30	2	5,488	0.04%
2022/05/09	3	11.25	3	11.30	11.20	0	5,741	0.00%
2022/05/06	3	11.60	3	11.75	11.80	0	5,750	0.00%
2022/05/05	0	0.00	3	12.05	11.95	-3	5,836	-0.05%
2022/05/04	0	0.00	9	11.92	11.85	-9	5,893	-0.15%
2022/05/03	2	11.90	5	11.78	11.90	-3	6,029	-0.05%
2022/04/29	4	11.89	3	12.05	11.75	1	6,145	0.02%
2022/04/25	3	11.70	4	11.75	11.70	-1	6,882	-0.01%
2022/04/22	7	12.10	2	12.13	12.10	5	6,924	0.07%
2022/04/21	12	12.37	2	12.55	12.25	10	7,060	0.14%
2022/04/20	15	12.79	11	12.72	12.70	4	7,106	0.06%
2022/04/19	15	12.53	10	12.42	12.40	5	6,957	0.07%
2022/04/18	7	12.21	2	12.25	12.15	5	7,231	0.07%
2022/04/15	2	12.18	1	12.30	12.15	1	7,493	0.01%
2022/04/14	1	12.45	60	12.55	12.45	-59	8,052	-0.73%
2022/04/11	3	12.37	0	0.00	12.30	3	9,579	0.03%
2022/04/08	1	13.00	0	0.00	12.90	1	10,192	0.01%
2022/04/06	0	0.00	5	13.30	13.35	-5	13,899	-0.04%
2022/03/31	10	13.75	0	0.00	13.70	10	18,052	0.06%
2022/03/30	0	0.00	2	13.80	13.90	-2	19,241	-0.01%
2022/03/29	25	13.85	4	13.90	13.70	21	19,566	0.11%
2022/03/28	4	13.93	4	13.94	13.95	0	19,768	0.00%
2022/03/25	1	14.20	5	14.24	14.15	-4	20,159	-0.02%
2022/03/24	5	14.27	14	14.37	14.25	-9	20,694	-0.04%
2022/03/23	0	0.00	12	14.28	14.20	-12	22,383	-0.05%
2022/03/22	0	0.00	4	14.25	14.25	-4	23,405	-0.02%
2022/03/21	34	14.10	7	14.18	14.00	27	23,698	0.11%
2022/03/18	9	14.14	2	14.15	14.15	7	23,927	0.03%
2022/03/17	12	14.20	5	14.00	14.25	7	24,299	0.03%
2022/03/15	5	13.70	1	13.70	13.55	4	24,365	0.02%
2022/03/10	10	13.80	0	0.00	13.75	10	24,569	0.04%
2022/03/09	10	13.45	12	13.45	13.50	-2	24,621	-0.01%
2022/03/08	0	0.00	2	13.65	13.30	-2	24,684	-0.01%
2022/03/03	1	14.55	3	14.35	14.30	-2	24,760	-0.01%
2022/03/02	2	14.25	0	0.00	14.40	2	24,838	0.01%
2022/02/25	5	13.65	6	13.85	13.80	-1	25,521	0.00%
2022/02/24	0	0.00	14	13.94	13.60	-14	26,683	-0.05%
2022/02/22	0	14.17	5	14.02	14.10	-5	27,895	-0.02%
2022/02/18	0	0.00	2	14.35	14.40	-2	28,328	-0.01%
2022/02/17	3	14.40	1	14.55	14.40	2	28,501	0.01%
2022/02/16	3	14.60	2	14.50	14.50	1	28,466	0.00%
2022/02/14	7	14.48	2	14.55	14.30	5	28,422	0.02%
2022/02/11	30	14.92	3	14.95	14.85	27	28,335	0.10%
2022/02/10	2	14.90	45	14.86	14.90	-43	28,249	-0.15%
2022/02/09	19	15.75	7	15.84	15.80	12	27,864	0.04%
2022/02/07	2	15.25	10	14.95	15.20	-8	27,623	-0.03%
2022/01/25	12	14.71	2	14.58	14.55	10	27,559	0.04%
2022/01/24	11	15.17	14	14.94	15.10	-3	27,457	-0.01%
2022/01/21	24	15.53	0	0.00	15.20	24	27,369	0.09%
2022/01/20	3	15.90	12	15.93	15.90	-9	27,294	-0.03%
2022/01/19	17	15.87	1	15.30	15.90	16	27,158	0.06%
2022/01/18	12	15.54	6	15.53	15.45	6	26,875	0.02%
2022/01/17	1	15.60	0	0.00	15.60	1	26,650	0.00%
2022/01/14	0	0.00	81	15.05	15.10	-81	26,521	-0.31%
2022/01/13	0	0.00	2	15.43	15.40	-2	26,353	-0.01%
2022/01/12	1	15.60	0	0.00	15.45	1	26,206	0.00%
2022/01/11	3	15.57	0	0.00	15.60	3	26,081	0.01%
2022/01/10	81	16.05	0	0.00	15.95	81	25,781	0.31%
2022/01/07	10	16.05	82	16.05	15.90	-72	25,498	-0.28%
2022/01/06	1	16.45	1	16.45	16.45	0	24,917	0.00%
2022/01/05	5	16.92	6	16.92	16.60	-1	24,579	0.00%
2022/01/04	12	17.02	8	16.96	17.35	4	24,111	0.02%
2022/01/03	86	17.32	2.1	17.68	17.25	83.9	23,467	0.36%
2021/12/30	10.1	17.36	7.2	17.55	17.25	2.9	22,835	0.01%
2021/12/29	51	18.49	43	18.27	17.95	8	21,924	0.04%
2021/12/28	63	17.72	50	17.81	18.05	13	19,117	0.07%
2021/12/27	0	0.00	107.1	17.84	17.85	-107.1	16,503	-0.65%	大賣/鉅額交易
2021/12/24	83	16.30	102.9	16.29	16.25	-19.9	14,990	-0.13%	大賣/
2021/12/23	1	15.45	15	15.24	15.45	-14	13,815	-0.10%
2021/12/22	96	15.07	8	15.46	15.00	88	13,471	0.65%
2021/12/21	15	15.19	12	15.03	15.20	3	13,219	0.02%
2021/12/20	42	15.35	4	15.44	15.25	38	12,839	0.30%
2021/12/17	36.2	15.93	61	15.88	15.65	-24.8	12,313	-0.20%
2021/12/16	36	15.46	54	15.19	15.30	-18	10,557	-0.17%
2021/12/15	4	14.59	12	14.83	14.80	-8	9,453	-0.08%
2021/12/14	1	13.70	2.2	13.89	13.80	-1.2	9,069	-0.01%
2021/12/13	26	14.80	16	14.43	14.50	10	8,825	0.11%
2021/12/09	3	13.80	15	13.94	13.80	-12	8,329	-0.14%
2021/12/08	14	13.70	11	13.72	13.65	3	8,131	0.04%
2021/12/07	1	13.70	1	13.95	13.70	0	8,067	0.00%
2021/12/06	11	13.80	0	0.00	13.85	11	7,969	0.14%
2021/11/30	0	0.00	1	13.60	13.60	-1	7,720	-0.01%
2021/11/29	2	13.53	0	0.00	13.45	2	7,634	0.03%
2021/11/26	0	0.00	2	13.90	13.65	-2	7,492	-0.03%
2021/11/25	24	14.02	10	14.30	13.95	14	7,324	0.19%
2021/11/24	27	14.50	10	14.35	14.40	17	7,084	0.24%
2021/11/23	2.3	15.13	11	15.31	14.70	-8.7	6,508	-0.13%
2021/11/22	14	15.06	40	15.13	15.15	-26	5,260	-0.49%
2021/11/19	10	13.75	17	13.76	13.80	-7	4,261	-0.16%
2021/11/18	25	13.54	31	13.53	13.35	-6	3,933	-0.15%
2021/11/17	20	13.15	25	13.11	13.15	-5	3,460	-0.14%
2021/11/16	20	13.18	17	12.86	12.80	3	3,386	0.09%
2021/11/15	0	0.00	1	12.70	12.70	-1	3,221	-0.03%
2021/11/12	1	12.60	0	0.00	12.60	1	3,300	0.03%
2021/11/10	2	12.50	5	12.51	12.60	-3	3,361	-0.09%
2021/11/05	0	0.00	5	12.50	12.40	-5	3,463	-0.14%
2021/11/04	0	0.00	2	12.35	12.35	-2	3,486	-0.06%
2021/11/03	0	0.00	2	12.40	12.50	-2	3,578	-0.06%
2021/11/02	44	12.29	41	12.15	12.15	3	3,723	0.08%
2021/11/01	1	12.00	1	12.15	12.00	0	3,837	0.00%
2021/10/29	0	0.00	2	11.80	11.90	-2	4,094	-0.05%
2021/10/28	3	12.05	9	12.06	11.85	-6	4,155	-0.14%
2021/10/27	3	11.93	3	11.80	11.90	0	4,149	0.00%
2021/10/26	5	11.80	5	11.65	11.65	0	4,305	0.00%
2021/10/25	3	11.70	3	11.60	11.65	0	4,566	0.00%
2021/10/22	0	0.00	2.6	11.54	11.55	-2.6	4,831	-0.05%
2021/10/18	0	0.00	5	11.40	11.45	-5	5,599	-0.09%
2021/10/15	0	0.00	4	11.40	11.40	-4	5,721	-0.07%
2021/10/14	4	11.30	200	11.25	11.30	-196	5,854	-3.35%	大賣/鉅額交易
2021/10/12	0	0.00	2	11.65	11.65	-2	6,047	-0.03%
2021/10/08	0	0.00	9	11.70	11.80	-9	6,281	-0.14%
2021/10/07	3	11.50	20	11.53	11.55	-17	6,998	-0.24%
2021/10/06	205	11.42	7	11.25	11.25	198	7,247	2.73%	大買/鉅額交易
2021/10/05	7	10.80	0	0.00	11.10	7	7,305	0.10%
2021/10/04	11	11.10	2	10.75	10.65	9	7,307	0.12%
2021/10/01	10	11.20	0	0.00	11.20	10	7,411	0.13%
2021/09/29	2	11.40	0	0.00	11.35	2	7,501	0.03%
2021/09/28	2	11.55	3	11.55	11.55	-1	7,652	-0.01%
2021/09/27	1	11.75	10.2	11.70	11.75	-9.2	7,775	-0.12%
2021/09/22	10	11.10	2	11.20	11.20	8	7,930	0.10%
2021/09/17	0	0.00	25	11.36	11.35	-25	7,971	-0.31%
2021/09/14	0	0.00	1	11.50	11.45	-1	8,071	-0.01%
2021/09/10	1	11.40	0	0.00	11.40	1	8,213	0.01%
2021/09/03	0	0.00	2	11.45	11.55	-2	8,449	-0.02%
2021/09/02	0	0.00	2	11.45	11.25	-2	8,443	-0.02%
2021/09/01	4	11.50	0	0.00	11.55	4	8,494	0.05%
2021/08/31	0	0.00	5	11.31	11.30	-5	8,523	-0.06%
2021/08/30	3	11.35	0	0.00	11.35	3	8,621	0.03%
2021/08/27	0	0.00	2	11.45	11.45	-2	8,799	-0.02%
2021/08/26	4	11.35	10	11.35	11.35	-6	9,106	-0.07%
2021/08/25	6	11.49	0	0.00	11.40	6	9,196	0.07%
2021/08/23	0	0.00	2	11.15	11.25	-2	9,423	-0.02%
2021/08/20	2	11.05	11	11.40	11.05	-9	9,498	-0.09%
2021/08/19	1	11.35	3	11.40	11.35	-2	9,482	-0.02%
2021/08/18	0	0.00	1	12.00	12.15	-1	9,500	-0.01%
2021/08/17	0	0.00	2	12.00	11.90	-2	9,539	-0.02%
2021/08/16	3	12.35	0	0.00	12.20	3	9,596	0.03%
2021/08/12	15	12.93	2	12.95	12.95	13	9,623	0.14%
2021/08/11	1	12.90	1	12.70	12.70	0	9,684	0.00%
2021/08/10	10	12.95	0	0.00	13.00	10	9,713	0.10%
2021/08/06	20	13.50	1	13.85	13.40	19	9,801	0.19%
2021/08/05	42	13.71	0	0.00	13.60	42	9,739	0.43%
2021/08/04	3	13.80	0	0.00	13.70	3	9,831	0.03%
2021/08/03	1	13.45	10	13.60	13.60	-9	9,723	-0.09%
2021/08/02	0	0.00	105	13.40	13.45	-105	9,713	-1.08%	大賣/鉅額交易
2021/07/30	10	13.45	5	13.50	13.45	5	9,805	0.05%
2021/07/29	119	13.55	4	13.60	13.50	115	9,741	1.18%	大買/鉅額交易
2021/07/28	8	13.60	21	13.62	13.75	-13	9,623	-0.14%
2021/07/27	2	13.90	0	0.00	13.60	2	9,705	0.02%
2021/07/26	3	13.67	2	13.65	13.65	1	9,787	0.01%
2021/07/22	6	13.06	8	13.09	13.35	-2	11,025	-0.02%
2021/07/20	12	13.13	10	12.90	12.90	2	11,324	0.02%
2021/07/16	16	13.22	19	13.30	13.25	-3	12,239	-0.02%
2021/07/15	23	13.33	14	13.30	13.15	9	12,724	0.07%
2021/07/14	28	13.91	27	13.78	13.70	1	13,112	0.01%
2021/07/13	4	13.15	26	13.17	13.10	-22	12,522	-0.18%
2021/07/12	2	13.00	10	12.88	12.85	-8	12,326	-0.06%
2021/07/09	2	12.75	21	12.68	12.70	-19	12,356	-0.15%
2021/07/08	11	12.81	16	12.78	12.65	-5	12,585	-0.04%
2021/07/07	17	12.63	10.3	12.60	12.55	6.7	12,751	0.05%
2021/07/06	11	12.71	7	12.77	12.65	4	13,286	0.03%
2021/07/05	11	12.70	10	12.56	12.70	1	13,601	0.01%
2021/07/02	6	12.33	2	12.38	12.30	4	14,016	0.03%
2021/07/01	7	12.24	10	12.38	12.60	-3	14,207	-0.02%
2021/06/30	1	12.10	102	12.05	12.10	-101	14,216	-0.71%	大賣/鉅額交易
2021/06/29	2	12.05	0	0.00	12.05	2	14,230	0.01%
2021/06/28	5	12.15	9	12.20	12.30	-4	14,281	-0.03%
2021/06/25	9	12.28	0	0.00	12.20	9	14,341	0.06%
2021/06/24	4	12.38	14	12.31	12.40	-10	14,595	-0.07%
2021/06/23	22	12.21	6	12.17	12.25	16	14,625	0.11%
2021/06/22	100	12.28	1	12.35	11.80	99	14,648	0.68%
2021/06/21	6	12.19	15	12.37	12.15	-9	14,599	-0.06%
2021/06/18	1	12.55	0	0.00	12.55	1	14,737	0.01%
2021/06/17	0	0.00	1	12.45	12.85	-1	15,095	-0.01%
2021/06/16	1	12.35	0	0.00	12.35	1	15,058	0.01%
2021/06/15	5	12.70	0	0.00	12.75	5	15,099	0.03%
2021/06/11	5	12.75	0	0.00	12.75	5	15,099	0.03%
2021/06/10	5	12.70	0	0.00	12.75	5	15,088	0.03%
2021/06/09	0	0.00	1	12.90	12.65	-1	15,073	-0.01%
2021/06/08	1	12.80	1	13.05	12.80	0	15,031	0.00%
2021/06/07	1	12.85	0	0.00	12.85	1	14,990	0.01%
2021/06/04	1	13.15	29	13.15	13.05	-28	14,914	-0.19%
2021/06/03	1	13.00	1	12.90	12.95	0	14,766	0.00%
2021/06/01	2	12.90	2	12.93	12.90	0	14,391	0.00%
2021/05/31	6	12.56	7	12.64	12.65	-1	14,318	-0.01%
2021/05/28	1	12.45	3	12.58	12.45	-2	14,268	-0.01%
2021/05/27	1	12.20	1	12.20	12.30	0	14,208	0.00%
2021/05/26	0	0.00	10	12.35	12.35	-10	14,219	-0.07%
2021/05/25	7	12.10	0	0.00	12.10	7	14,194	0.05%
2021/05/24	1	11.90	0	0.00	11.90	1	14,106	0.01%
2021/05/21	0	0.00	6	11.42	11.60	-6	14,038	-0.04%
2021/05/20	6	11.40	0	0.00	11.15	6	14,027	0.04%
2021/05/19	2	11.50	4	11.63	11.65	-2	14,028	-0.01%
2021/05/17	13	10.56	1	10.70	10.30	12	13,894	0.09%
2021/05/14	5	11.50	0	0.00	11.40	5	13,733	0.04%
2021/05/13	5	11.40	0	0.00	11.30	5	13,736	0.04%
2021/05/12	7	11.80	2	11.10	11.35	5	13,722	0.04%
2021/05/10	0	0.00	5	13.25	13.20	-5	13,356	-0.04%
2021/05/07	0	0.00	20	13.40	13.35	-20	13,303	-0.15%
2021/05/05	10	12.85	1	12.55	12.60	9	13,005	0.07%
2021/05/04	1	12.45	1	12.90	12.45	0	12,881	0.00%
2021/05/03	6	13.65	26	13.62	13.55	-20	12,571	-0.16%
2021/04/29	0	0.00	27	14.80	14.55	-27	12,313	-0.22%
2021/04/28	86	14.83	44	14.87	15.00	42	11,842	0.35%
2021/04/27	15	14.15	22	14.23	14.10	-7	10,899	-0.06%
2021/04/26	12	14.21	10	14.15	14.15	2	10,554	0.02%
2021/04/23	16	14.05	27	13.93	14.10	-11	10,387	-0.11%
2021/04/22	27	14.14	66	14.08	13.65	-39	9,959	-0.39%
2021/04/21	33	14.13	125	14.24	14.10	-92	9,353	-0.98%	大賣/
2021/04/20	38	13.80	1	14.00	13.90	37	8,791	0.42%
2021/04/19	106	13.13	18	13.15	13.10	88	8,312	1.06%	大買/
2021/04/16	2	12.90	10	12.85	12.95	-8	8,265	-0.10%
2021/04/15	11	12.84	6	12.74	12.75	5	9,466	0.05%
2021/04/14	1	12.55	12	12.22	12.55	-11	9,533	-0.12%
2021/04/13	42	13.45	38	13.35	12.90	4	9,619	0.04%
2021/04/12	14	13.46	28	13.39	13.55	-14	9,385	-0.15%
2021/04/09	14	12.95	89	12.83	12.75	-75	8,853	-0.85%
2021/04/08	33	12.96	29	12.87	13.15	4	8,505	0.05%
2021/04/07	18	12.23	25	12.27	12.35	-7	7,996	-0.09%
2021/04/06	16	11.83	29	11.85	11.90	-13	7,765	-0.17%
2021/04/01	14	11.70	3	11.67	11.65	11	7,737	0.14%
2021/03/31	13	11.70	9.5	11.63	11.60	3.5	7,769	0.04%
2021/03/30	8	11.73	0	0.00	11.65	8	7,745	0.10%
2021/03/29	0	0.00	23	11.63	11.60	-23	7,723	-0.30%
2021/03/26	45	11.40	11	11.34	11.25	34	7,567	0.45%
2021/03/25	0	0.00	4	11.30	11.15	-4	7,648	-0.05%
2021/03/24	10	11.25	1	11.25	11.25	9	7,647	0.12%
2021/03/23	5	11.27	29	11.19	11.15	-24	7,698	-0.31%
2021/03/22	38	11.40	33	11.43	11.55	5	7,559	0.07%
2021/03/19	10	10.90	3	10.75	10.95	7	7,184	0.10%
2021/03/18	3	10.87	0	0.00	10.85	3	7,263	0.04%
2021/03/16	8	10.68	3	10.70	10.60	5	7,378	0.07%
2021/03/15	1	10.75	5	10.80	10.65	-4	7,483	-0.05%
2021/03/12	10	10.75	0	0.00	10.75	10	7,662	0.13%
2021/03/11	0	0.00	9	10.65	10.65	-9	8,181	-0.11%
2021/03/10	0	0.00	20	10.69	10.60	-20	8,678	-0.23%
2021/03/09	2	10.65	2	10.70	10.70	0	9,501	0.00%
2021/03/08	1	10.70	0	0.00	10.55	1	9,712	0.01%
2021/03/05	0	0.00	10	10.50	10.50	-10	10,182	-0.10%
2021/03/04	0	0.00	15	10.75	10.60	-15	10,338	-0.15%
2021/03/03	2	10.60	5	10.45	10.60	-3	10,571	-0.03%
2021/03/02	15	10.58	20	10.40	10.35	-5	10,680	-0.05%
2021/02/26	0	0.00	7	10.41	10.45	-7	10,903	-0.06%
2021/02/25	0	0.00	10	10.50	10.50	-10	11,016	-0.09%
2021/02/24	5	10.60	0	0.00	10.40	5	11,183	0.04%
2021/02/23	3	10.48	2	10.45	10.45	1	11,418	0.01%
2021/02/22	0	0.00	1	10.45	10.50	-1	11,464	-0.01%
2021/02/19	3	10.25	7	10.39	10.35	-4	11,439	-0.03%
2021/02/05	0	0.00	10	9.87	9.86	-10	11,699	-0.09%
2021/02/04	1	10.00	100	10.00	9.94	-99	11,727	-0.84%
2021/02/03	122	9.97	0	0.00	9.99	122	11,660	1.05%	大買/鉅額交易
2021/02/01	1	9.62	0	0.00	9.40	1	11,701	0.01%
2021/01/29	2	9.65	0	0.00	9.62	2	12,400	0.02%
2021/01/28	2	9.64	0	0.00	9.64	2	12,472	0.02%
2021/01/26	10	9.98	12	9.83	9.88	-2	12,752	-0.02%
2021/01/25	4	9.95	2	9.76	9.94	2	12,778	0.02%
2021/01/22	8	9.73	5	9.71	9.78	3	12,769	0.02%
2021/01/20	0	0.00	2	9.96	9.70	-2	12,819	-0.02%
2021/01/19	4	10.18	1.5	10.17	10.15	2.5	12,833	0.02%
2021/01/18	1	10.10	0	0.00	10.10	1	12,980	0.01%
2021/01/14	15	10.60	58	10.65	10.60	-43	12,902	-0.33%
2021/01/13	0	0.00	1.6	10.55	10.60	-1.6	13,003	-0.01%
2021/01/12	46	10.56	22	10.60	10.45	24	12,972	0.19%
2021/01/11	17	11.06	0	0.00	11.05	17	12,878	0.13%
2021/01/08	28	11.58	12	11.66	11.15	16	13,056	0.12%
2021/01/07	1	11.05	0	0.00	11.05	1	11,838	0.01%
2021/01/06	31	11.27	13	11.23	11.05	18	11,669	0.15%
2021/01/05	0	0.00	1.1	11.50	11.50	-1.1	11,330	-0.01%
2020/12/30	10	11.60	0	0.00	11.40	10	11,304	0.09%
2020/12/29	0	0.00	5	11.47	11.40	-5	11,271	-0.04%
2020/12/28	0	0.00	5	11.50	11.55	-5	11,215	-0.04%
2020/12/23	0	0.00	4	11.05	11.05	-4	11,129	-0.04%
2020/12/22	3	11.05	0	0.00	11.05	3	11,354	0.03%
2020/12/18	0	0.00	11	11.41	11.30	-11	11,679	-0.09%
2020/12/17	5	11.40	1	11.40	11.45	4	11,923	0.03%
2020/12/16	2	11.35	0	0.00	11.35	2	13,478	0.01%
2020/12/15	6	11.22	3	11.70	11.30	3	14,706	0.02%
2020/12/14	0	0.00	18	11.63	11.60	-18	14,690	-0.12%
2020/12/11	9	11.24	0	0.00	11.30	9	14,594	0.06%
2020/12/10	10	11.35	0	0.00	11.35	10	14,509	0.07%
2020/12/09	0	0.00	11	11.58	11.65	-11	14,380	-0.08%
2020/12/08	10	11.40	11	11.35	11.35	-1	14,338	-0.01%
2020/12/07	16	12.11	15	11.72	11.75	1	14,661	0.01%
2020/12/04	84.6	11.94	40	11.85	11.95	44.6	14,153	0.32%
2020/12/03	97	11.86	15	11.79	11.50	82	13,690	0.60%
2020/12/02	22	11.44	4	11.43	11.45	18	12,920	0.14%
2020/12/01	5	11.26	22	11.17	11.25	-17	12,719	-0.13%
2020/11/30	0	0.00	2	11.10	11.05	-2	12,366	-0.02%
2020/11/27	21	10.96	30	10.95	10.95	-9	12,234	-0.07%
2020/11/26	9	10.78	9	10.90	10.90	0	12,002	0.00%
2020/11/24	0	0.00	8	10.45	10.45	-8	11,754	-0.07%
2020/11/23	0	0.00	27	10.61	10.65	-27	11,737	-0.23%
2020/11/20	14	10.44	4	10.54	10.60	10	11,595	0.09%
2020/11/19	2	10.20	2	10.25	10.25	0	11,413	0.00%
2020/11/18	22	10.10	0	0.00	10.10	22	11,527	0.19%
2020/11/16	15	10.25	5	10.20	10.20	10	11,565	0.09%
2020/11/13	0	0.00	2	9.96	9.96	-2	11,235	-0.02%
2020/11/11	13	10.06	0	0.00	10.00	13	11,343	0.11%
2020/11/10	2	10.05	0	0.00	10.05	2	11,382	0.02%
2020/11/09	5	10.00	0	0.00	10.05	5	11,302	0.04%
2020/11/06	15	10.12	5	10.15	10.00	10	11,241	0.09%
2020/11/04	40	10.35	40	10.20	10.20	0	10,713	0.00%
2020/10/30	0	0.00	3	10.05	9.95	-3	10,605	-0.03%
2020/10/27	2	10.50	5	10.40	10.50	-3	11,204	-0.03%
2020/10/26	0	0.00	2	10.35	10.45	-2	11,087	-0.02%
2020/10/23	0	0.00	12	10.28	10.20	-12	10,931	-0.11%
2020/10/21	1	10.20	1	10.15	10.05	0	11,164	0.00%
2020/10/20	0	0.00	52	9.98	9.92	-52	11,079	-0.47%
2020/10/19	0	0.00	2	10.05	10.00	-2	11,094	-0.02%
2020/10/16	5	10.23	15	10.28	9.98	-10	11,198	-0.09%
2020/10/15	5	9.92	0	0.00	9.90	5	10,951	0.05%
2020/10/08	52	9.87	0	0.00	9.85	52	11,158	0.47%
2020/10/07	2	9.82	0	0.00	9.79	2	11,098	0.02%
2020/10/05	1	9.61	10	9.63	9.63	-9	11,424	-0.08%
2020/09/30	3	9.51	0	0.00	9.51	3	11,764	0.03%
2020/09/29	0	0.00	2	9.58	9.50	-2	11,815	-0.02%
2020/09/28	2	9.67	2	9.81	9.80	0	11,840	0.00%
2020/09/25	0	0.00	3	9.17	9.26	-3	12,024	-0.02%
2020/09/24	7	9.66	0	0.00	9.48	7	12,040	0.06%
2020/09/23	6	10.27	1	10.60	10.10	5	12,198	0.04%
2020/09/22	3.4	10.60	3	10.72	10.60	0.4	11,945	0.00%
2020/09/21	40	11.07	32	10.93	10.85	8	11,753	0.07%
2020/09/18	20	10.63	52.1	10.43	10.80	-32.1	10,134	-0.32%
2020/09/17	0	0.00	1	9.85	9.86	-1	8,848	-0.01%
2020/09/11	4	9.82	2	9.87	9.76	2	8,838	0.02%
2020/09/10	18	9.92	4	10.02	9.90	14	8,769	0.16%
2020/09/04	0	0.00	0.2	9.78	9.80	-0.2	8,400	0.00%
2020/09/03	10	9.98	0.3	9.85	9.90	9.7	8,386	0.12%
2020/08/28	0	9.86	0	0.00	9.90	0	8,398	0.00%
2020/08/27	0	0.00	3	9.86	9.85	-3	8,441	-0.04%
2020/08/26	2	9.75	0	0.00	9.78	2	8,351	0.02%
2020/08/25	3	9.61	5	9.70	9.72	-2	8,298	-0.02%
2020/08/20	5	9.07	0	0.00	9.12	5	8,185	0.06%
2020/08/18	5	9.97	10	9.96	9.97	-5	8,092	-0.06%
2020/08/17	0	0.00	5	10.00	9.97	-5	8,082	-0.06%
2020/08/13	0	0.00	9	9.79	9.72	-9	7,954	-0.11%
2020/08/10	25	9.93	27	9.91	9.87	-2	8,111	-0.02%
2020/08/05	5	9.69	6	9.71	9.70	-1	7,961	-0.01%
2020/08/04	0	0.00	74	9.48	9.49	-74	7,926	-0.93%
2020/08/03	0	0.00	22	9.60	9.47	-22	7,969	-0.28%
2020/07/31	12	9.58	0	0.00	9.54	12	7,993	0.15%
2020/07/30	0	0.00	3.1	9.17	9.18	-3.1	7,465	-0.04%
2020/07/29	0	0.00	0.5	9.01	9.08	-0.5	7,520	-0.01%
2020/07/28	0	0.00	30	9.01	8.90	-30	7,600	-0.39%
2020/07/27	5	9.48	0	0.00	9.13	5	7,893	0.06%
2020/07/24	0	0.00	2	9.30	9.15	-2	8,422	-0.02%
2020/07/23	0	0.00	6	9.42	9.41	-6	8,444	-0.07%
2020/07/22	7	9.60	0	0.00	9.59	7	8,469	0.08%
2020/07/20	5	9.09	1	9.03	9.09	4	8,332	0.05%
2020/07/17	1	9.21	12	9.45	9.21	-11	8,287	-0.13%
2020/07/16	2	9.61	2	9.61	9.61	0	8,196	0.00%
2020/07/15	10	9.98	5	9.94	9.82	5	8,154	0.06%
2020/07/14	1	9.93	0	0.00	9.93	1	8,149	0.01%
2020/07/13	18	10.04	5	10.05	10.10	13	8,154	0.16%
2020/07/10	5	9.94	601	9.92	9.92	-596	8,139	-7.32%	大賣/鉅額交易
2020/07/09	606	10.18	10	10.20	10.05	596	8,041	7.41%	大買/鉅額交易
2020/07/08	10	10.10	85	10.06	10.10	-75	7,720	-0.97%
2020/07/07	1	10.20	3	10.05	10.05	-2	7,755	-0.03%
2020/07/06	2	10.10	21	10.07	10.20	-19	7,788	-0.24%
2020/07/03	1	10.00	0	0.00	10.00	1	7,674	0.01%
2020/07/02	7	10.32	12	10.53	10.55	-5	7,524	-0.07%
2020/07/01	12	10.28	5	10.25	10.20	7	7,233	0.10%
2020/06/29	0	0.00	1	10.00	9.96	-1	7,268	-0.01%
2020/06/24	10	10.10	0	0.00	10.05	10	7,299	0.14%
2020/06/22	10	10.15	10	10.15	10.10	0	7,439	0.00%
2020/06/18	0	0.00	1	10.15	10.15	-1	7,532	-0.01%
2020/06/16	1	10.25	10	10.20	10.25	-9	7,713	-0.12%
2020/06/15	0	0.00	5	10.05	9.96	-5	7,830	-0.06%
2020/06/12	12	10.00	2	10.00	10.00	10	8,023	0.12%
2020/06/10	5	10.62	3	10.65	10.50	2	8,136	0.02%
2020/06/09	10	10.60	2	10.65	10.60	8	8,410	0.10%
2020/06/08	0	0.00	15	10.68	10.65	-15	8,495	-0.18%
2020/06/04	15	10.55	5	10.65	10.55	10	8,515	0.12%
2020/06/03	10	10.60	0	0.00	10.55	10	8,552	0.12%
2020/05/27	0	0.00	1	10.45	10.45	-1	8,486	-0.01%
2020/05/22	0	0.00	20	10.28	10.15	-20	8,611	-0.23%
2020/05/21	1	10.30	0	0.00	10.25	1	8,616	0.01%
2020/05/20	0	0.00	29	10.05	10.05	-29	8,611	-0.34%
2020/05/19	0	0.00	2	10.00	10.00	-2	8,615	-0.02%
2020/05/15	15	10.13	12	10.17	10.00	3	8,467	0.04%
2020/05/14	32	10.33	20	10.25	10.05	12	8,431	0.14%
2020/05/11	0	0.00	5	10.65	10.70	-5	8,395	-0.06%
2020/05/08	10	10.55	0.2	10.45	10.45	9.8	8,331	0.12%
2020/05/07	0	0.00	1	10.50	10.45	-1	8,357	-0.01%
2020/05/06	31	10.56	10	10.45	10.40	21	8,353	0.25%
2020/05/05	10	11.10	15	11.00	10.90	-5	8,245	-0.06%
2020/05/04	0	0.00	4	10.83	10.90	-4	8,245	-0.05%
2020/04/30	47	11.12	10	11.00	11.15	37	8,292	0.45%
2020/04/29	2	11.18	86	11.20	11.20	-84	8,075	-1.04%
2020/04/28	5	10.35	0	0.00	10.20	5	7,385	0.07%
2020/04/27	29	10.35	0	0.00	10.30	29	7,585	0.38%
2020/04/24	3	10.25	3	10.20	10.20	0	7,691	0.00%
2020/04/23	2	10.15	7	10.05	10.15	-5	7,698	-0.06%
2020/04/21	0	0.00	1	10.10	9.75	-1	7,765	-0.01%
2020/04/20	31	10.10	0	0.00	10.05	31	7,786	0.40%
2020/04/17	5	10.45	1	10.50	10.15	4	7,832	0.05%
2020/04/16	1	10.30	11	10.27	10.30	-10	7,884	-0.13%
2020/04/15	20	10.34	9	10.31	10.50	11	7,899	0.14%
2020/04/14	5	10.10	0	0.00	10.15	5	7,815	0.06%
2020/04/13	2	9.92	0	0.00	9.92	2	8,010	0.02%
2020/04/10	0	0.00	41	10.03	10.05	-41	8,042	-0.51%
2020/04/09	0	0.00	10	10.25	10.10	-10	8,088	-0.12%
2020/04/08	0	0.00	10	9.99	10.20	-10	7,993	-0.13%
2020/04/07	0	0.00	2	9.72	9.71	-2	7,961	-0.03%
2020/04/06	89	9.71	3	9.70	9.70	86	7,813	1.10%
2020/04/01	12	9.59	17	9.52	9.57	-5	7,695	-0.06%
2020/03/31	5	9.16	0	0.00	9.16	5	7,590	0.07%
2020/03/27	0	0.00	9	9.54	9.21	-9	7,571	-0.12%
2020/03/26	9	9.33	1	9.34	9.36	8	7,557	0.11%
2020/03/25	4	9.44	33	9.36	9.31	-29	7,504	-0.39%
2020/03/24	10	9.04	0	0.00	9.04	10	7,440	0.13%
2020/03/20	17	9.07	10	8.91	8.91	7	7,641	0.09%
2020/03/19	22	8.35	15	8.33	8.40	7	7,738	0.09%
2020/03/17	2	8.80	0	0.00	8.75	2	7,410	0.03%
2020/03/16	0	0.00	3	9.15	9.12	-3	7,350	-0.04%
2020/03/13	0	0.00	2	8.70	9.07	-2	7,390	-0.03%
2020/03/12	2	10.15	0	0.00	9.65	2	7,172	0.03%
2020/03/10	0	0.00	2	10.40	10.80	-2	7,063	-0.03%
2020/03/05	20	11.40	0	0.00	11.40	20	7,129	0.28%
2020/03/04	0	0.00	3	11.30	11.30	-3	7,120	-0.04%
2020/03/03	8	11.46	7	11.41	11.45	1	7,096	0.01%
2020/03/02	0	0.00	15	10.73	10.90	-15	7,133	-0.21%
2020/02/26	5	11.70	0	0.00	11.65	5	6,918	0.07%
2020/02/25	2	11.60	10	11.45	11.60	-8	6,884	-0.12%
2020/02/21	11	12.09	15	12.05	12.00	-4	6,825	-0.06%
2020/02/20	0	0.00	3	12.10	12.10	-3	6,845	-0.04%
2020/02/14	3	12.20	0	0.00	12.25	3	6,988	0.04%
2020/02/12	0	0.00	10	12.20	12.25	-10	7,025	-0.14%
2020/02/10	7	11.73	5	12.05	11.80	2	7,033	0.03%
2020/02/07	5	12.05	0	0.00	12.05	5	7,028	0.07%
2020/02/05	0	0.00	7	12.25	12.15	-7	6,992	-0.10%
2020/02/03	5	11.60	0	0.00	11.70	5	7,031	0.07%
2020/01/30	26	13.15	82	12.84	12.60	-56	7,177	-0.78%
2020/01/20	125	13.97	80	13.98	13.95	45	6,957	0.65%	大買/
2020/01/17	10	13.80	1.3	13.82	13.80	8.7	6,846	0.13%
2020/01/16	0	0.00	14	13.84	13.85	-14	6,873	-0.20%
2020/01/10	5	13.60	0	0.00	13.50	5	7,281	0.07%
2020/01/09	10	13.40	0	0.00	13.30	10	7,236	0.14%
2020/01/08	1	13.45	1	13.45	13.30	0	7,257	0.00%
2020/01/07	9	13.62	5.6	13.65	13.60	3.4	7,237	0.05%
2020/01/06	2	13.45	1	13.45	13.30	1	7,048	0.01%
2020/01/03	4	13.73	2	13.90	13.55	2	7,009	0.03%
2019/12/31	20	13.68	0	0.00	13.60	20	6,912	0.29%
2019/12/25	18	13.68	1	13.75	13.65	17	7,245	0.23%
2019/12/23	5	13.63	0	0.00	13.55	5	7,655	0.07%
2019/12/19	2	13.95	0	0.00	13.85	2	7,910	0.03%
2019/12/18	20	14.00	1	13.95	13.95	19	7,959	0.24%
2019/12/17	2	14.05	2	14.30	14.20	0	8,068	0.00%
2019/12/16	10	13.95	6	14.12	14.05	4	8,198	0.05%
2019/12/13	0	0.00	21	13.71	13.70	-21	8,408	-0.25%
2019/12/12	6	13.75	0	0.00	13.70	6	8,474	0.07%
2019/12/11	4	13.85	0	0.00	13.85	4	8,503	0.05%
2019/12/10	1	13.95	6	13.98	13.85	-5	8,577	-0.06%
2019/12/06	0	0.00	5	13.60	13.60	-5	8,714	-0.06%
2019/12/05	2	13.55	1	13.60	13.65	1	9,135	0.01%
2019/12/04	0	0.00	2	13.30	13.50	-2	9,428	-0.02%
2019/12/03	3	13.07	1	13.15	13.10	2	9,552	0.02%
2019/12/02	2	13.10	60	13.20	13.05	-58	10,020	-0.58%
2019/11/29	9	13.52	0	0.00	13.50	9	10,228	0.09%
2019/11/27	5	13.80	0	0.00	13.75	5	10,800	0.05%
2019/11/26	10	13.50	0	0.00	13.50	10	10,821	0.09%
2019/11/21	0	0.00	10	13.40	13.45	-10	11,031	-0.09%
2019/11/19	5	13.70	71	13.80	13.65	-66	11,221	-0.59%
2019/11/15	2	13.30	0	0.00	13.45	2	11,380	0.02%
2019/11/14	4	13.49	0	0.00	13.35	4	11,388	0.04%
2019/11/13	11	13.75	0	0.00	13.70	11	11,368	0.10%
2019/11/07	5	13.95	0	0.00	13.90	5	11,678	0.04%
2019/11/06	71	13.80	0	0.00	13.90	71	11,773	0.60%
2019/11/01	0	0.00	43	13.85	13.90	-43	12,119	-0.35%
2019/10/31	21	13.90	0	0.00	13.80	21	12,287	0.17%
2019/10/30	1	14.15	515	14.12	14.10	-514	12,354	-4.16%	大賣/鉅額交易
2019/10/29	23	14.38	8	14.62	14.25	15	12,631	0.12%
2019/10/25	0	0.00	2	14.40	14.45	-2	15,184	-0.01%
2019/10/24	0	0.00	10	14.55	14.55	-10	16,403	-0.06%
2019/10/23	0	0.00	3	14.45	14.40	-3	16,651	-0.02%
2019/10/21	2	14.63	3	14.57	14.70	-1	16,867	-0.01%
2019/10/17	0	0.00	6	14.36	14.35	-6	17,512	-0.03%
2019/10/16	0	0.00	16	14.30	14.25	-16	17,935	-0.09%
2019/10/15	18	14.40	16	14.38	14.30	2	18,531	0.01%
2019/10/14	0	0.00	1	14.25	14.20	-1	19,233	-0.01%
2019/10/08	11	14.00	4	14.05	14.00	7	19,879	0.04%
2019/10/04	27	14.40	54	14.34	14.25	-27	20,513	-0.13%
2019/10/03	52	14.25	21	14.09	14.20	31	20,602	0.15%
2019/10/02	11	14.34	19	14.23	14.25	-8	20,614	-0.04%
2019/10/01	55	14.19	1	14.20	14.20	54	21,165	0.26%
2019/09/27	0.5	13.85	15	13.65	13.80	-14.5	21,355	-0.07%
2019/09/26	28	14.21	10	14.15	14.10	18	21,462	0.08%
2019/09/25	25	14.36	25	14.46	14.20	0	21,898	0.00%
2019/09/24	500	14.70	10	14.88	14.70	490	22,123	2.21%	大買/鉅額交易
2019/09/23	10	14.75	33	14.75	14.80	-23	22,101	-0.10%
2019/09/20	10	14.86	3	14.95	14.85	7	22,120	0.03%
2019/09/19	50	15.07	15	15.15	15.10	35	22,014	0.16%
2019/09/18	0	0.00	5	15.08	15.15	-5	21,826	-0.02%
2019/09/17	1	14.70	4.6	14.73	14.70	-3.6	21,866	-0.02%
2019/09/16	29	14.85	2	14.90	14.85	27	22,126	0.12%
2019/09/12	4	15.00	29	14.97	14.95	-25	22,202	-0.11%
2019/09/11	25	14.90	1	14.90	14.80	24	22,462	0.11%
2019/09/10	3	14.80	45	14.84	14.85	-42	22,448	-0.19%
2019/09/09	45	15.15	53	15.16	15.15	-8	22,287	-0.04%
2019/09/06	0	0.00	28	15.03	14.90	-28	22,298	-0.13%
2019/09/05	15	14.72	6	14.68	14.65	9	22,646	0.04%
2019/09/04	15	14.94	29	14.94	14.90	-14	22,889	-0.06%
2019/09/03	47	14.73	44	14.90	14.50	3	23,059	0.01%
2019/09/02	70	14.48	51	14.70	14.85	19	23,075	0.08%
2019/08/30	0	0.00	12	14.14	14.10	-12	23,062	-0.05%
2019/08/28	33	13.89	1	13.85	14.05	32	23,592	0.14%
2019/08/27	0	0.00	2	13.75	13.60	-2	23,997	-0.01%
2019/08/26	0	0.00	39	13.58	13.55	-39	24,693	-0.16%
2019/08/23	17	13.75	0	0.00	13.75	17	24,843	0.07%
2019/08/22	12	13.90	1	14.05	13.90	11	25,460	0.04%
2019/08/20	2	14.23	40	14.23	14.05	-38	25,961	-0.15%
2019/08/19	10	13.95	1	14.00	13.95	9	26,322	0.03%
2019/08/16	6	13.97	1	14.00	13.90	5	26,871	0.02%
2019/08/15	0	0.00	1	14.00	13.95	-1	27,880	0.00%
2019/08/14	1	13.95	6	14.20	13.95	-5	28,313	-0.02%
2019/08/13	0	0.00	28	13.97	13.90	-28	28,765	-0.10%
2019/08/12	1	14.05	7	14.16	14.05	-6	29,113	-0.02%
2019/08/08	0	0.00	11	14.05	14.20	-11	29,210	-0.04%
2019/08/07	24	13.98	20	14.05	13.85	4	29,375	0.01%
2019/08/06	45	13.91	22	13.86	14.25	23	29,702	0.08%
2019/08/05	10	14.33	0	0.00	14.10	10	29,829	0.03%
2019/08/02	35	14.40	15	14.58	14.25	20	30,211	0.07%
2019/08/01	73	14.95	54	14.95	14.85	19	30,700	0.06%
2019/07/31	51	14.77	53	14.94	14.65	-2	30,792	-0.01%
2019/07/30	250	15.49	242	15.77	15.15	8	31,107	0.03%	大買/大賣/
2019/07/29	201	16.13	199	16.21	16.80	2	30,188	0.01%	大買/大賣/
2019/07/26	68	15.45	44	15.40	15.40	24	29,306	0.08%
2019/07/25	0	0.00	31	15.00	15.00	-31	29,349	-0.11%
2019/07/24	27	14.67	9	14.68	14.80	18	29,550	0.06%
2019/07/23	19	14.90	22.9	15.01	14.75	-3.9	29,796	-0.01%
2019/07/22	37	15.05	63	15.00	14.75	-26	30,416	-0.09%
2019/07/19	14	14.76	42	14.79	14.70	-28	32,213	-0.09%
2019/07/18	20	14.86	9	14.81	14.75	11	32,755	0.03%
2019/07/17	46	14.56	99	14.64	15.05	-53	32,844	-0.16%
2019/07/16	37	14.70	31	14.67	14.40	6	32,461	0.02%
2019/07/15	0	0.00	17	14.11	14.25	-17	31,884	-0.05%
2019/07/12	88	14.11	40	14.01	13.90	48	31,884	0.15%
2019/07/11	0	0.00	13	14.01	14.10	-13	31,880	-0.04%
2019/07/10	62	14.08	2	14.13	13.70	60	31,911	0.19%
2019/07/09	13	13.97	12	13.97	13.90	1	32,002	0.00%
2019/07/08	2	13.85	0	0.00	13.90	2	32,393	0.01%
2019/07/05	3	13.87	20	14.02	13.90	-17	32,782	-0.05%
2019/07/04	3	13.78	4	13.80	13.65	-1	33,194	0.00%
2019/07/03	25	13.67	54	13.69	13.60	-29	33,674	-0.09%
2019/07/02	14	13.40	22	13.55	13.90	-8	33,912	-0.02%
2019/07/01	14	13.21	0	0.00	13.00	14	34,186	0.04%
2019/06/28	0	0.00	2	13.35	13.15	-2	34,594	-0.01%
2019/06/27	2	13.33	0	0.00	13.30	2	35,502	0.01%
2019/06/26	10	13.20	9	13.15	13.15	1	35,524	0.00%
2019/06/25	14	13.28	21	13.28	13.20	-7	35,477	-0.02%
2019/06/24	49	13.41	20	13.35	13.25	29	35,452	0.08%
2019/06/21	47	13.99	36	14.15	13.80	11	35,167	0.03%
2019/06/20	14	13.82	5	13.80	13.85	9	34,905	0.03%
2019/06/19	2	13.80	7	13.79	13.75	-5	34,978	-0.01%
2019/06/18	56	13.40	5	13.40	13.45	51	34,819	0.15%
2019/06/17	10	13.45	3.5	13.47	13.45	6.5	34,950	0.02%
2019/06/14	10	13.45	4	13.48	13.40	6	35,093	0.02%
2019/06/13	49	13.56	25	13.54	13.35	24	34,845	0.07%
2019/06/12	50	14.23	6	14.50	14.05	44	34,322	0.13%
2019/06/11	7	14.31	19	14.45	14.40	-12	34,029	-0.04%
2019/06/10	20	14.15	60.7	14.19	14.10	-40.7	33,635	-0.12%
2019/06/06	11	14.22	29	14.24	14.00	-18	33,880	-0.05%
2019/06/05	35	14.17	11	14.23	14.20	24	33,772	0.07%
2019/06/04	16	14.13	37	14.25	14.00	-21	33,907	-0.06%
2019/06/03	49	14.02	31	13.93	14.35	18	33,753	0.05%
2019/05/31	50	14.00	26	13.89	13.80	24	33,559	0.07%
2019/05/30	53	13.50	5	13.50	13.60	48	33,246	0.14%
2019/05/29	8	13.44	40	13.41	13.40	-32	33,530	-0.10%
2019/05/28	8	13.36	12	13.68	13.60	-4	33,702	-0.01%
2019/05/27	5	13.27	6	13.36	13.30	-1	33,497	0.00%
2019/05/24	18	13.54	6	13.65	13.30	12	33,556	0.04%
2019/05/23	19	13.23	43	13.42	13.50	-24	33,378	-0.07%
2019/05/22	32	13.69	21	13.70	13.25	11	33,533	0.03%
2019/05/21	33	12.51	46	13.03	13.35	-13	32,782	-0.04%
2019/05/20	48	12.41	23	12.05	12.15	25	32,274	0.08%
2019/05/17	10	12.75	0	0.00	12.65	10	31,657	0.03%
2019/05/16	24	13.34	5	13.35	13.00	19	31,241	0.06%
2019/05/15	22	13.58	8	13.47	13.50	14	31,125	0.04%
2019/05/14	6	13.28	43	13.32	13.40	-37	30,758	-0.12%
2019/05/13	57	13.12	14	13.17	12.90	43	30,251	0.14%
2019/05/10	22	13.35	119	13.49	13.45	-97	29,876	-0.32%	大賣/
2019/05/09	26	13.33	178	12.95	13.10	-152	29,369	-0.52%	大賣/鉅額交易
2019/05/08	8	13.78	8	13.94	14.15	0	28,652	0.00%
2019/05/07	59	14.36	10	14.53	14.15	49	28,319	0.17%
2019/05/06	14	14.66	18	14.81	14.40	-4	27,607	-0.01%
2019/05/03	24	15.15	14	15.27	15.20	10	27,019	0.04%
2019/05/02	31	15.64	66	15.51	15.50	-35	26,524	-0.13%
2019/04/30	10	14.10	42	14.64	15.05	-32	25,211	-0.13%
2019/04/29	29	14.25	1	14.70	14.25	28	24,707	0.11%
2019/04/26	22	14.04	53	14.16	14.40	-31	24,239	-0.13%
2019/04/25	176	15.17	123.9	15.31	14.05	52.1	23,259	0.22%	大買/大賣/
2019/04/24	5	14.53	41	14.64	14.90	-36	20,689	-0.17%
2019/04/23	71	14.41	52	14.34	14.45	19	19,846	0.10%
2019/04/22	33	14.15	18	14.12	14.00	15	19,256	0.08%
2019/04/19	29	13.91	12	14.18	14.20	17	18,941	0.09%
2019/04/18	33	14.09	1	14.15	13.90	32	18,673	0.17%
2019/04/17	79	14.39	13.2	14.45	14.05	65.8	18,275	0.36%
2019/04/16	30	14.17	10	14.18	14.40	20	17,901	0.11%
2019/04/15	77	14.00	23	14.01	14.00	54	17,546	0.31%
2019/04/12	39	13.95	7.3	14.10	13.75	31.7	17,019	0.19%
2019/04/11	22	14.33	15	14.27	14.35	7	16,422	0.04%
2019/04/10	19.3	14.30	57	14.55	14.70	-37.7	15,820	-0.24%
2019/04/09	29	13.56	47	13.76	13.55	-18	14,688	-0.12%
2019/04/08	21	13.99	6	14.19	14.20	15	13,866	0.11%
2019/04/03	12	12.80	34	12.95	12.95	-22	13,261	-0.17%
2019/04/02	18	11.81	21	11.91	11.80	-3	12,276	-0.02%
2019/04/01	5	11.10	84	11.60	11.75	-79	11,401	-0.69%
2019/03/29	5	10.65	13	10.61	10.70	-8	10,363	-0.08%
2019/03/28	0	0.00	3	10.43	10.35	-3	10,221	-0.03%
2019/03/27	13	10.62	5	10.53	10.45	8	10,152	0.08%
2019/03/26	11	10.55	17	10.59	10.65	-6	9,996	-0.06%
2019/03/25	5	10.15	0	0.00	10.25	5	9,767	0.05%
2019/03/22	25	10.60	3	10.60	10.45	22	9,623	0.23%
2019/03/21	23	10.63	38	10.74	10.80	-15	9,399	-0.16%
2019/03/20	10	10.45	27	10.66	10.75	-17	9,142	-0.19%
2019/03/19	47	10.56	15	10.86	10.35	32	8,895	0.36%
2019/03/18	21	10.75	1.9	10.78	10.65	19.1	8,607	0.22%
2019/03/15	4	10.93	8	11.02	10.85	-4	8,374	-0.05%
2019/03/14	16	10.93	11	11.07	10.90	5	8,140	0.06%
2019/03/13	28	11.24	5	11.49	11.20	23	7,965	0.29%
2019/03/12	51	11.53	38	11.45	11.25	13	7,702	0.17%
2019/03/11	16	11.17	12	11.24	11.20	4	7,154	0.06%
2019/03/08	6	10.97	84	10.79	11.10	-78	6,810	-1.15%
2019/03/07	12	10.28	1	10.25	10.30	11	6,239	0.18%
2019/03/06	38	10.45	24	10.78	10.50	14	6,011	0.23%
2019/03/05	50	10.64	31	10.70	10.25	19	5,669	0.34%
2019/03/04	62	10.78	21	10.89	10.70	41	5,254	0.78%
2019/02/27	42	10.78	175	10.80	10.95	-133	4,712	-2.82%	大賣/鉅額交易
2019/02/26	33	9.95	35	9.96	9.99	-2	3,802	-0.05%
2019/02/25	43	9.97	118	10.13	10.00	-75	3,698	-2.03%	大賣/
2019/02/22	34	9.75	20	9.81	9.75	14	3,436	0.41%
2019/02/21	120	9.61	85	9.76	9.95	35	3,046	1.15%	大買/
2019/02/20	20	8.97	21	8.96	9.05	-1	2,287	-0.04%
2019/02/18	10	8.10	11	8.14	8.12	-1	2,023	-0.05%
2019/02/15	0	0.00	13	8.20	8.18	-13	2,092	-0.62%
2019/02/14	1	8.38	5	8.11	8.35	-4	2,242	-0.18%
2019/02/12	0	0.00	2	7.86	7.89	-2	2,176	-0.09%
2019/01/24	0	0.00	1	7.75	7.70	-1	2,048	-0.05%
2019/01/23	1	7.68	0	0.00	7.68	1	2,039	0.05%
2019/01/22	0	0.00	5	7.89	7.87	-5	2,026	-0.25%
2019/01/21	0	0.00	13	7.84	7.90	-13	1,998	-0.65%
2019/01/15	10	6.96	0	0.00	7.10	10	1,910	0.52%
2019/01/11	0	0.00	10	7.30	7.20	-10	1,892	-0.53%
2019/01/10	2	7.26	0	0.00	7.29	2	1,878	0.11%
2019/01/08	0	0.00	1	7.33	7.32	-1	1,866	-0.05%
2019/01/07	1	7.41	0	0.00	7.35	1	1,873	0.05%
2018/12/19	1	7.65	0	0.00	7.62	1	1,892	0.05%
2018/12/14	5	7.83	0	0.00	7.89	5	1,888	0.26%
2018/12/13	0	0.00	2	8.02	8.02	-2	1,859	-0.11%
2018/12/11	15	7.89	2	7.96	7.99	13	1,832	0.71%
2018/12/10	0	0.00	4	7.85	7.85	-4	1,822	-0.22%
2018/12/07	0	0.00	5	8.07	8.07	-5	1,811	-0.28%
2018/12/06	6	7.94	0	0.00	7.90	6	1,802	0.33%
2018/12/05	0	0.00	0.6	8.31	8.36	-0.6	1,755	-0.04%
2018/12/04	0	0.00	6	8.50	8.48	-6	1,752	-0.34%
2018/11/30	0	0.00	3	8.27	8.27	-3	1,682	-0.18%
2018/11/29	5	8.26	8	8.32	8.22	-3	1,661	-0.18%
2018/11/28	0	0.00	8	8.14	8.13	-8	1,641	-0.49%
2018/11/27	6	8.14	0	0.00	8.10	6	1,619	0.37%
2018/11/23	1	8.02	3	8.07	7.97	-2	1,589	-0.13%
2018/11/22	12	8.33	5	8.19	8.05	7	1,569	0.45%
2018/11/21	11	8.36	20	8.44	8.40	-9	1,505	-0.60%
2018/11/20	0	0.00	2	7.93	7.93	-2	1,397	-0.14%
2018/11/19	0	0.00	2	8.08	8.08	-2	1,359	-0.15%
2018/11/16	9.1	8.33	0	0.00	8.23	9.1	1,349	0.67%
2018/11/15	25	8.19	15	8.14	8.29	10	1,288	0.78%
2018/11/14	20	7.95	0	0.00	7.75	20	1,204	1.66%
2018/11/13	14	7.91	18	7.28	7.98	-4	1,119	-0.36%
2018/11/12	13	7.12	1	7.16	7.26	12	949	1.26%
2018/11/08	0	0.00	0.5	6.30	6.33	-0.5	900	-0.06%
2018/10/31	5	5.58	0	0.00	5.75	5	1,026	0.49%
2018/10/26	0	0.00	1	5.52	5.56	-1	1,091	-0.09%
2018/10/19	1	6.10	1	6.15	6.11	0	1,199	0.00%
2018/10/17	0.5	6.20	0	0.00	6.28	0.5	1,224	0.04%
2018/10/08	1	7.08	0	0.00	7.03	1	1,221	0.08%
2018/09/26	0	0.00	1	7.48	7.51	-1	1,295	-0.08%
2018/09/25	5	7.55	1	7.55	7.48	4	1,302	0.31%
2018/09/21	1	7.57	0	0.00	7.57	1	1,293	0.08%
2018/09/20	1	7.70	0	0.00	7.62	1	1,286	0.08%
2018/09/18	1	7.76	0	0.00	7.72	1	1,291	0.08%
2018/09/05	4	8.65	0	0.00	8.65	4	1,323	0.30%
2018/08/30	0	0.00	11	8.61	8.57	-11	1,418	-0.78%
2018/08/29	1	8.56	0	0.00	8.56	1	1,496	0.07%
2018/08/27	5	8.70	0	0.00	8.67	5	1,712	0.29%
2018/08/23	0	0.00	5	8.37	8.62	-5	1,982	-0.25%
2018/08/22	5	8.38	0.4	8.34	8.36	4.6	2,191	0.21%
2018/08/21	10	8.35	0	0.00	8.36	10	2,269	0.44%
2018/08/17	5	8.32	10	8.32	8.23	-5	2,262	-0.22%
2018/08/16	1	8.31	0	0.00	8.31	1	2,260	0.04%
2018/08/15	10	8.20	12	8.40	8.18	-2	2,245	-0.09%
2018/08/14	7	8.38	0	0.00	8.37	7	2,232	0.31%
2018/08/13	10	8.62	12	8.70	8.42	-2	2,214	-0.09%
2018/08/10	22	8.78	0	0.00	8.67	22	2,175	1.01%
2018/08/09	10	8.88	0	0.00	8.89	10	2,156	0.46%
2018/08/08	0	0.00	12	9.07	9.01	-12	2,146	-0.56%
2018/08/07	0	0.00	7.2	9.07	9.08	-7.2	2,119	-0.34%
2018/08/03	0	0.00	10	9.00	8.85	-10	2,082	-0.48%
2018/08/02	12	8.82	1	8.92	8.81	11	2,070	0.53%
2018/08/01	10	9.02	30	9.03	9.08	-20	2,040	-0.98%
2018/07/31	2	8.80	0	0.00	8.60	2	1,985	0.10%
2018/07/26	2	8.50	0.5	8.39	8.41	1.5	1,937	0.08%
2018/07/25	0	0.00	10	8.53	8.50	-10	1,932	-0.52%
2018/07/18	10	8.52	0	0.00	8.50	10	1,947	0.51%
2018/07/17	42	8.59	0	0.00	8.49	42	1,956	2.15%
2018/07/16	8	8.51	0	0.00	8.52	8	1,949	0.41%
2018/07/13	0	0.00	1	8.50	8.37	-1	1,946	-0.05%
2018/07/11	0	0.00	1	8.45	8.40	-1	1,954	-0.05%
2018/07/10	1	8.40	0	0.00	8.40	1	1,964	0.05%
2018/07/03	0.1	7.91	0	0.00	8.07	0.1	1,896	0.01%
2018/06/19	1	8.63	0	0.00	8.64	1	1,859	0.05%
2018/06/14	10	8.61	0	0.00	8.57	10	1,861	0.54%
2018/06/13	15	8.79	0.2	8.70	8.80	14.8	1,840	0.80%
2018/06/12	0	0.00	5	8.84	8.86	-5	1,825	-0.27%
2018/06/11	0	0.00	1	9.23	9.05	-1	1,804	-0.06%
2018/06/08	10	9.00	11	9.00	9.00	-1	1,777	-0.06%
2018/06/06	11	9.07	12	9.10	9.12	-1	1,720	-0.06%
2018/06/05	21	9.45	38	9.07	9.36	-17	1,642	-1.03%
2018/06/04	0	0.00	20	8.66	8.74	-20	1,457	-1.37%
2018/06/01	12	8.99	46	8.95	8.78	-34	1,409	-2.41%
2018/05/31	40	9.21	11	9.23	9.13	29	1,338	2.17%
2018/05/30	67	8.44	53	8.50	8.71	14	1,136	1.23%
2018/05/29	3	7.90	0	0.00	7.92	3	899	0.33%
2018/05/23	0	0.00	0.6	7.08	7.13	-0.6	831	-0.08%
2018/05/10	0	0.00	9	7.11	7.10	-9	973	-0.92%
2018/05/03	10	6.95	0	0.00	7.01	10	1,006	0.99%
2018/04/25	0.1	7.12	0	0.00	7.17	0.1	1,080	0.01%
2018/04/23	25	7.36	0	0.00	7.21	25	1,064	2.35%
2018/04/19	0	0.00	2	7.53	7.50	-2	1,078	-0.19%
2018/04/17	3	7.60	2	7.64	7.54	1	1,083	0.09%
2018/04/16	10	7.60	0	0.00	7.54	10	1,081	0.92%
2018/04/12	2	7.79	0	0.00	7.79	2	1,084	0.18%
2018/04/11	0	0.00	1	7.79	7.83	-1	1,105	-0.09%
2018/04/09	10	7.88	1	7.90	7.88	9	1,150	0.78%
2018/04/02	1	8.10	0	0.00	8.10	1	1,156	0.09%
2018/03/23	0	0.00	5	8.05	8.04	-5	1,213	-0.41%
2018/03/22	0	0.00	2	8.25	8.15	-2	1,206	-0.17%
2018/03/21	10	8.13	0	0.00	8.18	10	1,210	0.83%
2018/03/20	25	8.15	0	0.00	8.19	25	1,218	2.05%
2018/03/19	0	0.00	1	8.21	8.20	-1	1,252	-0.08%
2018/03/14	0	0.00	20	8.26	8.26	-20	1,341	-1.49%
2018/03/12	20	8.13	1	8.25	8.15	19	1,467	1.29%
2018/03/09	1	8.12	0	0.00	8.12	1	1,524	0.07%
2018/03/01	0	0.00	1	8.46	8.49	-1	1,795	-0.06%
2018/02/23	0	0.00	0.1	8.28	8.32	-0.1	1,894	-0.01%
2018/02/12	0	0.00	0.8	8.00	8.01	-0.8	2,078	-0.04%
2018/02/08	20.1	8.02	0	0.00	8.02	20.1	2,263	0.89%
2018/02/05	10	8.65	0	0.00	8.67	10	2,609	0.38%
2018/02/02	1	8.94	0	0.00	8.94	1	2,737	0.04%
2018/01/31	10	9.01	0	0.00	9.01	10	3,261	0.31%
2018/01/18	0.7	9.16	2	9.31	9.25	-1.3	3,708	-0.04%
2018/01/17	2	9.39	1	9.33	9.34	1	3,757	0.03%
2018/01/11	0	0.00	20	9.25	9.24	-20	3,861	-0.52%